Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enerplus Corp
(NY:
ERF
)
19.93
-0.18 (-0.90%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2020
2.493
2.502
2.355
2.368
678,856
-0.13(-5.02%)
Aug 28, 2020
2.449
2.516
2.426
2.493
506,029
+0.06(+2.57%)
Aug 27, 2020
2.493
2.529
2.413
2.431
1,010,745
-0.04(-1.80%)
Aug 26, 2020
2.591
2.600
2.448
2.475
745,653
-0.12(-4.47%)
Aug 25, 2020
2.564
2.635
2.546
2.591
707,938
+0.04(+1.39%)
Aug 24, 2020
2.484
2.582
2.422
2.555
1,034,983
+0.12(+4.74%)
Aug 21, 2020
2.538
2.538
2.440
2.440
730,947
-0.12(-4.86%)
Aug 20, 2020
2.627
2.635
2.538
2.564
834,519
-0.11(-4.00%)
Aug 19, 2020
2.724
2.760
2.671
2.671
706,909
-0.07(-2.60%)
Aug 18, 2020
2.751
2.822
2.724
2.742
479,513
-0.04(-1.28%)
Aug 17, 2020
2.733
2.796
2.703
2.778
713,717
-0.03(-0.95%)
Aug 14, 2020
2.698
2.814
2.680
2.805
717,919
+0.06(+2.27%)
Aug 13, 2020
2.760
2.769
2.662
2.742
621,080
+0.00(+0.00%)
Aug 12, 2020
2.671
2.800
2.671
2.742
911,193
+0.11(+4.05%)
Aug 11, 2020
2.796
2.840
2.618
2.635
1,315,755
-0.08(-2.95%)
Aug 10, 2020
2.671
2.800
2.635
2.716
940,303
+0.06(+2.35%)
Aug 07, 2020
2.493
2.698
2.457
2.653
1,495,365
+0.04(+1.71%)
Aug 06, 2020
2.582
2.618
2.511
2.609
1,255,462
+0.01(+0.34%)
Aug 05, 2020
2.457
2.604
2.457
2.600
1,660,443
+0.20(+8.15%)
Aug 04, 2020
2.217
2.413
2.217
2.404
1,159,248
+0.17(+7.57%)
Aug 03, 2020
2.217
2.270
2.155
2.235
606,536
+0.03(+1.21%)
Jul 31, 2020
2.199
2.208
2.159
2.208
755,881
+0.02(+0.81%)
Jul 30, 2020
2.226
2.253
2.155
2.190
764,778
-0.11(-4.65%)
Jul 29, 2020
2.226
2.297
2.226
2.297
559,008
+0.05(+2.38%)
Jul 28, 2020
2.217
2.346
2.217
2.244
748,440
-0.11(-4.53%)
Jul 27, 2020
2.394
2.412
2.306
2.350
645,777
-0.06(-2.57%)
Jul 24, 2020
2.359
2.412
2.324
2.412
766,774
+0.06(+2.64%)
Jul 23, 2020
2.394
2.412
2.324
2.350
813,981
-0.06(-2.57%)
Jul 22, 2020
2.377
2.430
2.297
2.412
902,014
+0.00(+0.00%)
Jul 21, 2020
2.235
2.430
2.226
2.412
1,256,323
+0.22(+10.12%)
Jul 20, 2020
2.244
2.275
2.146
2.190
949,301
-0.05(-2.37%)
Jul 17, 2020
2.279
2.315
2.224
2.244
709,153
-0.04(-1.94%)
Jul 16, 2020
2.341
2.359
2.253
2.288
891,553
-0.05(-2.27%)
Jul 15, 2020
2.306
2.359
2.261
2.341
1,054,171
+0.09(+3.94%)
Jul 14, 2020
2.120
2.261
2.084
2.253
1,035,201
+0.11(+4.96%)
Jul 13, 2020
2.190
2.230
2.111
2.146
1,334,699
-0.02(-0.82%)
Jul 10, 2020
1.969
2.182
1.969
2.164
1,314,454
+0.19(+9.42%)
Jul 09, 2020
2.040
2.100
1.978
1.978
2,242,343
-0.05(-2.62%)
Jul 08, 2020
2.093
2.120
1.995
2.031
2,340,224
-0.05(-2.55%)
Jul 07, 2020
2.199
2.226
2.075
2.084
1,992,028
-0.17(-7.48%)
Jul 06, 2020
2.598
2.616
2.239
2.253
3,743,012
-0.33(-12.71%)
Jul 02, 2020
2.527
2.621
2.439
2.581
1,428,906
+0.17(+6.99%)
Jul 01, 2020
2.519
2.567
2.386
2.412
651,878
-0.10(-3.89%)
Jun 30, 2020
2.394
2.519
2.306
2.510
1,581,387
+0.12(+4.81%)
Jun 29, 2020
2.217
2.430
2.217
2.394
1,591,368
+0.16(+7.14%)
Jun 26, 2020
2.358
2.376
2.235
2.235
2,111,336
-0.16(-6.64%)
Jun 25, 2020
2.411
2.521
2.354
2.394
1,181,266
-0.04(-1.81%)
Jun 24, 2020
2.632
2.632
2.425
2.438
1,051,804
-0.21(-8.00%)
Jun 23, 2020
2.606
2.676
2.588
2.650
1,163,185
+0.09(+3.45%)
Jun 22, 2020
2.570
2.588
2.482
2.562
1,095,548
+0.01(+0.35%)
Jun 19, 2020
2.668
2.668
2.509
2.553
2,009,336
-0.03(-1.03%)
Jun 18, 2020
2.491
2.668
2.482
2.579
1,471,672
+0.06(+2.46%)
Jun 17, 2020
2.659
2.659
2.509
2.517
1,276,307
-0.16(-5.94%)
Jun 16, 2020
2.765
2.818
2.632
2.676
1,802,272
+0.08(+3.06%)
Jun 15, 2020
2.456
2.646
2.394
2.597
1,188,202
+0.00(+0.00%)
Jun 12, 2020
2.703
2.721
2.517
2.597
1,658,616
+0.06(+2.44%)
Jun 11, 2020
2.650
2.843
2.526
2.535
2,259,705
-0.42(-14.07%)
Jun 10, 2020
3.047
3.074
2.800
2.950
1,757,041
-0.11(-3.75%)
Jun 09, 2020
3.083
3.162
2.994
3.065
1,293,555
-0.11(-3.34%)
Jun 08, 2020
3.268
3.295
3.109
3.171
2,040,731
+0.09(+2.87%)
Jun 05, 2020
2.809
3.083
2.782
3.083
1,802,617
+0.42(+15.95%)
Jun 04, 2020
2.615
2.676
2.527
2.659
1,257,317
+0.04(+1.35%)
Jun 03, 2020
2.650
2.685
2.562
2.623
991,867
+0.03(+1.02%)
Jun 02, 2020
2.464
2.619
2.464
2.597
1,270,363
+0.16(+6.52%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.